アサックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 826.7 | 830 | 766.7 | 780 | -50 | -6% | 57,600 |
| 2007/07/10 | 860 | 860 | 820 | 830 | -33.3 | -3.9% | 41,400 |
| 2007/07/09 | 866.7 | 870 | 856.7 | 863.3 | +6.6 | +0.8% | 16,200 |
| 2007/07/06 | 863.3 | 876.7 | 856.7 | 856.7 | -26.6 | -3% | 54,300 |
| 2007/07/05 | 896.7 | 896.7 | 866.7 | 883.3 | -43.4 | -4.7% | 108,300 |
| 2007/07/04 | 953.3 | 953.3 | 916.7 | 926.7 | -40 | -4.1% | 18,000 |
| 2007/07/03 | 960 | 970 | 960 | 966.7 | -3.3 | -0.3% | 34,200 |
| 2007/07/02 | 966.7 | 973.3 | 960 | 970 | +10 | +1% | 34,200 |
| 2007/06/29 | 963.3 | 966.7 | 960 | 960 | -10 | -1% | 11,700 |
| 2007/06/28 | 960 | 973.3 | 956.7 | 970 | -3.3 | -0.3% | 61,200 |
| 2007/06/27 | 966.7 | 980 | 960 | 973.3 | +30 | +3.2% | 49,500 |
| 2007/06/26 | 973.3 | 973.3 | 893.3 | 943.3 | -16.7 | -1.7% | 58,200 |
| 2007/06/25 | 971.1 | 971.1 | 952.2 | 960 | ±0 | ±0% | 27,000 |
| 2007/06/22 | 954.4 | 960 | 944.4 | 960 | +7.8 | +0.8% | 55,800 |
| 2007/06/21 | 948.9 | 966.7 | 948.9 | 952.2 | ±0 | ±0% | 42,300 |
| 2007/06/20 | 955.6 | 1,016.7 | 944.4 | 952.2 | -8.9 | -0.9% | 65,700 |
| 2007/06/19 | 1,005.6 | 1,027.8 | 961.1 | 961.1 | -46.7 | -4.6% | 43,200 |
| 2007/06/18 | 1,010 | 1,033.3 | 995.6 | 1,007.8 | +18.9 | +1.9% | 151,200 |
| 2007/06/15 | 1,000 | 1,033.3 | 988.9 | 988.9 | +22.2 | +2.3% | 289,800 |
| 2007/06/14 | 941.1 | 976.7 | 916.7 | 966.7 | +33.4 | +3.6% | 125,100 |
| 2007/06/13 | 870 | 933.3 | 855.6 | 933.3 | +61.1 | +7% | 126,000 |
| 2007/06/12 | 855.6 | 875.6 | 834.4 | 872.2 | -16.7 | -1.9% | 287,100 |
| 2007/06/11 | 961.1 | 968.9 | 877.8 | 888.9 | -83.3 | -8.6% | 147,600 |
| 2007/06/08 | 950 | 976.7 | 946.7 | 972.2 | +11.1 | +1.2% | 63,900 |
| 2007/06/07 | 966.7 | 972.2 | 944.4 | 961.1 | -27.8 | -2.8% | 116,100 |
| 2007/06/06 | 1,031.1 | 1,031.1 | 966.7 | 988.9 | -44.4 | -4.3% | 102,600 |
| 2007/06/05 | 1,043.3 | 1,047.8 | 1,022.2 | 1,033.3 | -32.3 | -3% | 56,700 |
| 2007/06/04 | 1,111.1 | 1,111.1 | 1,050 | 1,065.6 | -34.4 | -3.1% | 60,300 |
| 2007/06/01 | 1,076.7 | 1,111.1 | 1,066.7 | 1,100 | +45.6 | +4.3% | 54,900 |
| 2007/05/31 | 1,024.4 | 1,100 | 1,024.4 | 1,054.4 | +32.2 | +3.2% | 46,800 |
| 2007/05/30 | 1,044.4 | 1,044.4 | 1,022.2 | 1,022.2 | -22.2 | -2.1% | 16,200 |
| 2007/05/29 | 1,088.9 | 1,088.9 | 1,033.3 | 1,044.4 | -44.5 | -4.1% | 17,100 |
| 2007/05/28 | 1,088.9 | 1,108.9 | 1,088.9 | 1,088.9 | -11.1 | -1% | 14,400 |
| 2007/05/25 | 1,105.6 | 1,105.6 | 1,078.9 | 1,100 | -5.6 | -0.5% | 11,700 |
| 2007/05/24 | 1,188.9 | 1,188.9 | 1,101.1 | 1,105.6 | -94.4 | -7.9% | 68,400 |
| 2007/05/23 | 1,222.2 | 1,222.2 | 1,177.8 | 1,200 | ±0 | ±0% | 96,300 |
| 2007/05/22 | 1,088.9 | 1,255.6 | 1,088.9 | 1,200 | +88.9 | +8% | 336,600 |
| 2007/05/21 | 1,012.2 | 1,122.2 | 1,012.2 | 1,111.1 | +100 | +9.9% | 261,000 |
| 2007/05/18 | 1,026.7 | 1,026.7 | 1,011.1 | 1,011.1 | ±0 | ±0% | 11,700 |
| 2007/05/17 | 1,027.8 | 1,027.8 | 1,000 | 1,011.1 | -5.6 | -0.6% | 27,900 |
| 2007/05/16 | 1,008.9 | 1,022.2 | 1,000 | 1,016.7 | +41.1 | +4.2% | 28,800 |
| 2007/05/15 | 988.9 | 988.9 | 966.7 | 975.6 | -18.8 | -1.9% | 46,800 |
| 2007/05/14 | 996.7 | 1,021.1 | 987.8 | 994.4 | +50 | +5.3% | 100,800 |
| 2007/05/11 | 955.6 | 958.9 | 944.4 | 944.4 | -55.6 | -5.6% | 48,600 |
| 2007/05/10 | 988.9 | 1,011.1 | 975.6 | 1,000 | -22.2 | -2.2% | 18,000 |
| 2007/05/09 | 1,055.6 | 1,055.6 | 1,015.6 | 1,022.2 | -33.4 | -3.2% | 47,700 |
| 2007/05/08 | 1,055.6 | 1,055.6 | 1,023.3 | 1,055.6 | +33.4 | +3.3% | 68,400 |
| 2007/05/07 | 1,023.3 | 1,030 | 1,015.6 | 1,022.2 | +10 | +1% | 37,800 |
| 2007/05/02 | 1,011.1 | 1,034.4 | 1,000 | 1,012.2 | +34.4 | +3.5% | 79,200 |
| 2007/05/01 | 955.6 | 986.7 | 944.4 | 977.8 | +55.6 | +6% | 47,700 |
4251～
4300
件表示中 / 4352件
類似銘柄と比較する
現在ご覧いただいている「アサックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アサックス | 71,200円 | +7.2% | -1.1% | 2.81% | 7.22倍 | 0.50倍 |
|
居住用不動産を担保に事業性ローン提供。独特のノウハウで貸倒率低い。不動産賃貸事業も |
| ＳＢＩアルヒ | 82,200円 | +22.5% | +28.9% | 4.87% | 18.22倍 | 0.87倍 |
|
固定金利住宅ローン「フラット３５」販売首位、債権回収も。変動金利商品に注力。ＳＢＩ傘下 |
| 九州リース | 107,000円 | +14.9% | +11.0% | 3.74% | 7.10倍 | 0.58倍 |
|
リースで九州首位。地域密着で総合金融サービス展開。２２年１０月西日本ＦＨの持分法適用に |
| ジェイリース | 127,200円 | +22.6% | +7.6% | 3.54% | 11.98倍 | 4.40倍 |
|
住居・事業用家賃保証の大手。大都市中心に地方へ出店し全国展開。病院向け医療費保証に進出 |
| Ｓｏｌｖｖｙ | 367,000円 | +28.8% | +5.8% | 0.54% | 18.72倍 | 7.33倍 |
|
住設機器保証修理とメーカー保証事務が２本柱。システム開発のメディアシークと経営統合 |
市場注目の銘柄
チャート関連のコラム
